Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 141.02 | 142.06 | 140.35 | 140.64 | 78,840 | +0.82(+0.58%) |
Jun 29, 2023 | 138.46 | 141.51 | 138.46 | 139.83 | 56,804 | +1.75(+1.27%) |
Jun 28, 2023 | 136.46 | 138.15 | 136.46 | 138.08 | 63,556 | +1.22(+0.89%) |
Jun 27, 2023 | 135.89 | 137.83 | 135.89 | 136.85 | 37,515 | +1.61(+1.19%) |
Jun 26, 2023 | 134.83 | 137.50 | 134.47 | 135.24 | 60,296 | +0.50(+0.37%) |
Jun 23, 2023 | 134.52 | 136.75 | 132.93 | 134.75 | 481,439 | -0.95(-0.70%) |
Jun 22, 2023 | 138.40 | 138.40 | 135.58 | 135.70 | 90,836 | -2.59(-1.88%) |
Jun 21, 2023 | 137.64 | 139.77 | 137.64 | 138.29 | 65,782 | +0.07(+0.05%) |
Jun 20, 2023 | 136.08 | 138.48 | 135.84 | 138.23 | 51,270 | +1.56(+1.14%) |
Jun 16, 2023 | 138.41 | 138.52 | 135.35 | 136.66 | 189,533 | -0.49(-0.36%) |
Jun 15, 2023 | 135.81 | 137.56 | 134.79 | 137.15 | 60,270 | +0.71(+0.52%) |
Jun 14, 2023 | 138.97 | 139.42 | 135.83 | 136.45 | 83,039 | -2.53(-1.82%) |
Jun 13, 2023 | 140.19 | 141.19 | 138.37 | 138.98 | 115,103 | -1.04(-0.75%) |
Jun 12, 2023 | 140.72 | 141.42 | 139.59 | 140.03 | 73,897 | -0.16(-0.11%) |
Jun 09, 2023 | 141.61 | 142.25 | 140.03 | 140.18 | 54,731 | -1.97(-1.39%) |
Jun 08, 2023 | 144.96 | 145.10 | 142.15 | 142.15 | 80,620 | -3.28(-2.26%) |
Jun 07, 2023 | 142.50 | 146.54 | 142.50 | 145.43 | 64,862 | +4.02(+2.84%) |
Jun 06, 2023 | 138.96 | 143.50 | 138.80 | 141.42 | 72,228 | +3.36(+2.43%) |
Jun 05, 2023 | 142.27 | 143.72 | 136.87 | 138.06 | 61,986 | -5.17(-3.61%) |
Jun 02, 2023 | 140.13 | 143.51 | 136.79 | 143.23 | 54,465 | +4.96(+3.59%) |
Jun 01, 2023 | 135.81 | 138.81 | 134.74 | 138.27 | 55,698 | +2.87(+2.12%) |
May 31, 2023 | 138.83 | 139.02 | 135.34 | 135.39 | 47,715 | -4.10(-2.94%) |
May 30, 2023 | 140.07 | 140.72 | 138.99 | 139.50 | 29,016 | -0.41(-0.29%) |
May 26, 2023 | 137.98 | 140.00 | 137.51 | 139.91 | 29,376 | +1.65(+1.19%) |
May 25, 2023 | 136.66 | 139.19 | 136.66 | 138.26 | 51,663 | +1.06(+0.78%) |
May 24, 2023 | 139.98 | 139.98 | 137.17 | 137.19 | 54,287 | -3.03(-2.16%) |
May 23, 2023 | 140.44 | 141.30 | 139.53 | 140.22 | 69,102 | -0.84(-0.60%) |
May 22, 2023 | 139.14 | 141.15 | 138.71 | 141.07 | 44,027 | +2.17(+1.56%) |
May 19, 2023 | 142.25 | 142.25 | 138.46 | 138.90 | 70,846 | -1.82(-1.29%) |
May 18, 2023 | 138.51 | 141.01 | 138.29 | 140.72 | 39,693 | +2.21(+1.59%) |
May 17, 2023 | 136.94 | 138.67 | 136.40 | 138.51 | 64,130 | +2.22(+1.63%) |
May 16, 2023 | 135.57 | 136.30 | 134.30 | 136.30 | 45,696 | +0.30(+0.22%) |
May 15, 2023 | 137.68 | 137.74 | 135.62 | 136.00 | 41,527 | -1.18(-0.86%) |
May 12, 2023 | 138.85 | 140.73 | 137.09 | 137.18 | 124,248 | -0.62(-0.45%) |
May 11, 2023 | 135.11 | 138.13 | 134.74 | 137.80 | 75,294 | +1.85(+1.36%) |
May 10, 2023 | 135.59 | 136.69 | 134.85 | 135.95 | 94,374 | +1.80(+1.34%) |
May 09, 2023 | 132.39 | 136.67 | 131.07 | 134.15 | 126,607 | +2.14(+1.62%) |
May 08, 2023 | 127.58 | 132.54 | 127.25 | 132.01 | 92,970 | +3.77(+2.94%) |
May 05, 2023 | 124.30 | 129.33 | 123.94 | 128.24 | 105,255 | +9.43(+7.94%) |
May 04, 2023 | 122.08 | 122.33 | 118.19 | 118.81 | 64,421 | -4.55(-3.69%) |
May 03, 2023 | 124.59 | 126.49 | 123.24 | 123.36 | 68,066 | -1.93(-1.54%) |
May 02, 2023 | 123.90 | 125.99 | 123.03 | 125.30 | 68,594 | +1.12(+0.90%) |
May 01, 2023 | 121.82 | 124.65 | 121.82 | 124.17 | 49,769 | +2.34(+1.92%) |
Apr 28, 2023 | 120.68 | 123.16 | 120.68 | 121.83 | 57,904 | +1.15(+0.95%) |
Apr 27, 2023 | 117.77 | 120.89 | 116.78 | 120.68 | 57,759 | +2.93(+2.48%) |
Apr 26, 2023 | 117.94 | 119.14 | 116.31 | 117.76 | 81,274 | -1.23(-1.03%) |
Apr 25, 2023 | 119.43 | 120.86 | 118.89 | 118.99 | 64,109 | -1.66(-1.37%) |
Apr 24, 2023 | 119.20 | 120.87 | 118.95 | 120.64 | 41,880 | +1.09(+0.91%) |
Apr 21, 2023 | 120.48 | 120.48 | 118.29 | 119.55 | 48,163 | -0.22(-0.18%) |
Apr 20, 2023 | 117.90 | 120.10 | 117.90 | 119.77 | 47,455 | +1.11(+0.94%) |
Apr 19, 2023 | 119.06 | 119.27 | 117.66 | 118.66 | 41,856 | -0.63(-0.53%) |
Apr 18, 2023 | 120.04 | 121.38 | 118.47 | 119.29 | 36,818 | -0.74(-0.62%) |
Apr 17, 2023 | 119.31 | 120.17 | 118.15 | 120.04 | 30,993 | +1.70(+1.43%) |
Apr 14, 2023 | 119.88 | 120.62 | 117.19 | 118.34 | 49,383 | -2.03(-1.69%) |
Apr 13, 2023 | 120.68 | 120.68 | 118.18 | 120.38 | 38,315 | +0.32(+0.26%) |
Apr 12, 2023 | 119.03 | 120.29 | 117.77 | 120.06 | 41,771 | +2.40(+2.04%) |
Apr 11, 2023 | 117.97 | 118.93 | 117.13 | 117.66 | 54,090 | +0.59(+0.51%) |
Apr 10, 2023 | 114.70 | 117.74 | 114.37 | 117.06 | 99,876 | +1.68(+1.45%) |
Apr 06, 2023 | 114.58 | 116.16 | 113.24 | 115.39 | 61,449 | +1.34(+1.17%) |
Apr 05, 2023 | 114.86 | 115.64 | 112.98 | 114.05 | 52,072 | -1.68(-1.45%) |
Apr 04, 2023 | 121.64 | 121.64 | 115.41 | 115.72 | 76,199 | -5.19(-4.29%) |